KBW Bank Invesco ETF (NQ: KBWB )

57.88 +0.06 (+0.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 62.54 62.86 62.34 62.54 248,207 -0.07(-0.12%)
Dec 30, 2021 62.92 63.35 62.51 62.62 442,288 -0.16(-0.25%)
Dec 29, 2021 62.93 63.06 62.61 62.78 304,226 -0.01(-0.01%)
Dec 28, 2021 62.73 63.25 62.60 62.78 261,803 -0.05(-0.07%)
Dec 27, 2021 62.29 62.83 61.74 62.83 410,360 +0.78(+1.26%)
Dec 23, 2021 62.14 62.78 62.04 62.05 1,811,834 +0.34(+0.55%)
Dec 22, 2021 61.32 61.87 61.17 61.71 1,667,976 +0.23(+0.37%)
Dec 21, 2021 60.63 61.71 60.63 61.48 1,211,633 +1.60(+2.68%)
Dec 20, 2021 60.19 60.20 58.88 59.87 1,491,869 -1.32(-2.15%)
Dec 17, 2021 62.63 62.63 60.78 61.19 1,697,905 -2.10(-3.32%)
Dec 16, 2021 63.17 63.89 62.63 63.29 5,619,938 +0.98(+1.57%)
Dec 15, 2021 62.45 62.66 61.44 62.31 1,549,583 +0.14(+0.22%)
Dec 14, 2021 61.62 62.85 61.62 62.18 2,345,840 +0.65(+1.06%)
Dec 13, 2021 62.67 62.77 61.42 61.53 1,201,580 -1.44(-2.28%)
Dec 10, 2021 63.52 63.60 62.47 62.96 852,645 -0.15(-0.23%)
Dec 09, 2021 62.70 63.59 62.45 63.11 834,377 -0.07(-0.12%)
Dec 08, 2021 63.93 63.98 63.08 63.18 663,562 -0.55(-0.86%)
Dec 07, 2021 63.51 64.02 63.14 63.73 1,428,110 +0.93(+1.49%)
Dec 06, 2021 62.44 63.60 62.10 62.80 3,097,252 +1.25(+2.04%)
Dec 03, 2021 63.35 63.38 61.14 61.54 1,207,517 -1.69(-2.68%)
Dec 02, 2021 61.78 63.59 61.41 63.24 2,107,310 +2.23(+3.66%)
Dec 01, 2021 63.09 63.82 61.00 61.00 1,931,052 -0.71(-1.16%)
Nov 30, 2021 62.77 63.05 61.69 61.72 2,945,383 -1.99(-3.12%)
Nov 29, 2021 64.39 64.78 63.17 63.70 662,696 +0.08(+0.13%)
Nov 26, 2021 63.88 64.06 62.50 63.62 1,306,899 -2.74(-4.12%)
Nov 24, 2021 66.41 66.84 66.03 66.36 989,625 -0.10(-0.15%)
Nov 23, 2021 65.91 66.51 65.67 66.46 4,430,086 +1.03(+1.58%)
Nov 22, 2021 65.23 66.13 64.94 65.43 1,209,783 +1.14(+1.78%)
Nov 19, 2021 64.33 64.66 63.37 64.28 392,160 -0.84(-1.29%)
Nov 18, 2021 65.48 65.29 65.09 65.12 585,163 -0.26(-0.39%)
Nov 17, 2021 66.05 66.06 65.17 65.38 1,554,759 -0.78(-1.18%)
Nov 16, 2021 66.40 66.61 65.86 66.16 1,514,435 -0.14(-0.21%)
Nov 15, 2021 66.27 66.59 66.09 66.29 263,278 +0.24(+0.36%)
Nov 12, 2021 66.30 66.37 65.49 66.06 6,454,277 -0.12(-0.18%)
Nov 11, 2021 65.96 66.48 65.64 66.18 3,131,200 +0.40(+0.61%)
Nov 10, 2021 65.43 65.77 3,740,527 +0.16(+0.24%)
Nov 09, 2021 65.45 65.82 65.12 65.62 3,324,091 -0.37(-0.55%)
Nov 08, 2021 65.97 66.47 65.63 65.98 1,669,091 +0.35(+0.53%)
Nov 05, 2021 66.17 66.51 65.34 65.64 868,488 +0.01(+0.01%)
Nov 04, 2021 66.72 66.72 65.04 65.63 994,739 -1.25(-1.87%)
Nov 03, 2021 65.67 67.20 65.60 66.88 640,751 +0.92(+1.39%)
Nov 02, 2021 65.97 66.31 65.65 65.97 1,582,514 -0.13(-0.19%)
Nov 01, 2021 65.85 65.87 65.62 66.09 2,047,812 +0.72(+1.11%)
Oct 29, 2021 65.73 66.02 65.20 65.37 564,951 -0.35(-0.53%)
Oct 28, 2021 65.19 65.73 65.72 1,030,813 +0.81(+1.24%)
Oct 27, 2021 66.27 66.30 64.89 64.91 1,511,832 -1.73(-2.60%)
Oct 26, 2021 67.13 66.64 502,587 -0.33(-0.49%)
Oct 25, 2021 67.49 67.52 66.84 66.97 427,827 -0.20(-0.30%)
Oct 22, 2021 66.57 67.17 624,183 +0.96(+1.45%)
Oct 21, 2021 66.68 66.99 65.79 66.21 604,599 -0.49(-0.73%)
Oct 20, 2021 65.33 66.70 65.04 66.70 543,558 +1.28(+1.96%)
Oct 19, 2021 65.04 65.42 64.58 65.42 568,249 +0.56(+0.86%)
Oct 18, 2021 64.24 65.39 64.24 64.86 971,161 +0.32(+0.50%)
Oct 15, 2021 64.25 65.01 63.95 64.54 1,221,935 +0.86(+1.35%)
Oct 14, 2021 63.39 63.69 62.62 63.68 1,537,483 +0.87(+1.38%)
Oct 13, 2021 63.27 63.33 61.63 62.81 616,181 -0.51(-0.81%)
Oct 12, 2021 63.45 63.82 63.09 63.32 570,212 -0.24(-0.37%)
Oct 11, 2021 64.62 65.00 63.52 63.56 4,760,346 -0.68(-1.05%)
Oct 08, 2021 63.57 64.55 63.50 64.24 461,809 +0.46(+0.72%)
Oct 07, 2021 64.03 64.53 63.56 63.78 2,142,022 +0.26(+0.40%)
Oct 06, 2021 63.01 63.58 62.21 63.52 2,241,958 -0.12(-0.19%)
Oct 05, 2021 63.15 64.09 62.85 63.64 517,688 +0.94(+1.50%)
Oct 04, 2021 62.67 63.80 62.48 62.70 3,020,868 -0.10(-0.16%)
Oct 01, 2021 61.66 63.19 61.50 62.80 686,942 +1.38(+2.25%)
Sep 30, 2021 62.73 62.73 61.41 61.42 680,039 -1.03(-1.64%)
Sep 29, 2021 62.30 62.63 61.85 62.44 2,561,120 +0.24(+0.38%)
Sep 28, 2021 63.13 63.48 62.01 62.20 1,555,547 -0.74(-1.18%)
Sep 27, 2021 61.80 63.16 61.80 62.95 3,251,839 +1.72(+2.81%)
Sep 24, 2021 60.58 61.54 60.58 61.22 4,852,303 +0.47(+0.77%)
Sep 23, 2021 59.38 61.05 59.37 60.76 501,663 +2.07(+3.52%)
Sep 22, 2021 58.26 59.25 58.26 58.69 2,905,356 +1.13(+1.97%)
Sep 21, 2021 58.03 58.23 57.28 57.55 507,539 -0.08(-0.14%)
Sep 20, 2021 57.72 57.83 56.68 57.64 1,091,589 -1.72(-2.90%)
Sep 17, 2021 59.56 59.99 59.17 59.36 351,411 -0.21(-0.35%)
Sep 16, 2021 60.04 60.39 59.26 59.57 404,090 -0.16(-0.27%)
Sep 15, 2021 58.63 59.87 58.63 59.73 389,072 +1.06(+1.80%)
Sep 14, 2021 60.02 60.35 58.44 58.67 671,893 -1.17(-1.96%)
Sep 13, 2021 59.39 59.98 59.12 59.85 3,638,921 +1.12(+1.91%)
Sep 10, 2021 59.64 59.67 58.69 58.73 662,153 -0.44(-0.74%)
Sep 09, 2021 58.74 59.79 58.64 59.16 534,597 +0.39(+0.67%)
Sep 08, 2021 59.09 59.42 58.56 58.77 725,922 -0.58(-0.97%)
Sep 07, 2021 59.67 60.29 59.30 59.35 2,746,923 -0.16(-0.27%)
Sep 03, 2021 59.85 59.94 59.28 59.51 543,463 -0.29(-0.49%)
Sep 02, 2021 59.59 60.24 59.36 59.80 442,408 +0.36(+0.60%)
Sep 01, 2021 60.35 60.35 59.34 59.45 1,279,887 -0.84(-1.39%)
Aug 31, 2021 60.49 60.91 60.05 60.28 1,013,686 -0.04(-0.06%)
Aug 30, 2021 61.74 61.81 60.32 60.32 1,062,381 -1.51(-2.44%)
Aug 27, 2021 60.84 61.86 60.82 61.83 2,418,987 +1.09(+1.80%)
Aug 26, 2021 61.53 61.70 60.67 60.74 794,565 -0.51(-0.83%)
Aug 25, 2021 60.46 61.67 60.25 61.25 1,518,165 +1.12(+1.86%)
Aug 24, 2021 59.47 60.25 59.47 60.13 640,299 +0.72(+1.21%)
Aug 23, 2021 59.17 59.64 59.17 59.41 607,059 +0.71(+1.21%)
Aug 20, 2021 58.04 58.76 57.94 58.70 8,528,218 +0.42(+0.72%)
Aug 19, 2021 58.28 58.97 57.89 58.28 683,001 -0.84(-1.42%)
Aug 18, 2021 59.40 60.19 59.05 59.12 2,116,559 -0.56(-0.93%)
Aug 17, 2021 60.10 60.46 58.96 59.67 885,749 -0.92(-1.52%)
Aug 16, 2021 60.56 60.61 59.75 60.59 2,337,187 -0.38(-0.63%)
Aug 13, 2021 61.67 61.91 60.84 60.98 574,841 -0.70(-1.14%)
Aug 12, 2021 61.73 61.90 61.21 61.68 885,873 +0.04(+0.06%)
Aug 11, 2021 60.69 61.64 60.30 61.64 8,864,399 +1.11(+1.84%)
Aug 10, 2021 59.71 60.67 59.47 60.53 3,413,515 +0.71(+1.19%)
Aug 09, 2021 59.59 60.32 59.11 59.82 8,095,311 +0.04(+0.06%)
Aug 06, 2021 58.96 60.16 58.96 59.78 4,928,032 +1.56(+2.67%)
Aug 05, 2021 57.66 58.26 57.66 58.23 440,501 +0.87(+1.52%)
Aug 04, 2021 57.25 58.08 57.07 57.35 1,486,956 -0.61(-1.05%)
Aug 03, 2021 57.33 58.09 56.19 57.96 1,841,700 +1.04(+1.82%)
Aug 02, 2021 57.62 58.61 56.92 56.92 1,570,108 -0.35(-0.60%)
Jul 30, 2021 57.77 58.27 57.05 57.27 914,423 -0.70(-1.21%)
Jul 29, 2021 57.73 58.43 57.36 57.97 4,717,059 +0.70(+1.22%)
Jul 28, 2021 57.31 57.89 56.63 57.27 1,817,563 +0.16(+0.29%)
Jul 27, 2021 56.65 57.51 56.30 57.11 729,149 -0.10(-0.18%)
Jul 26, 2021 56.67 57.48 56.67 57.21 654,953 +0.50(+0.88%)
Jul 23, 2021 57.17 57.58 56.54 56.71 319,022 +0.00(+0.00%)
Jul 22, 2021 57.57 57.59 56.38 56.71 305,205 -0.90(-1.56%)
Jul 21, 2021 56.87 58.04 56.87 57.61 2,181,591 +1.14(+2.02%)
Jul 20, 2021 54.57 57.08 54.45 56.47 1,346,569 +1.74(+3.18%)
Jul 19, 2021 55.41 55.84 54.43 54.73 21,888,620 -2.13(-3.75%)
Jul 16, 2021 58.64 58.64 56.71 56.86 1,201,135 -1.36(-2.33%)
Jul 15, 2021 57.33 58.73 57.21 58.22 7,961,097 +0.36(+0.61%)
Jul 14, 2021 58.28 58.88 56.88 57.86 3,711,192 -0.18(-0.31%)
Jul 13, 2021 58.84 58.86 57.71 58.04 950,938 -0.89(-1.51%)
Jul 12, 2021 57.72 59.16 57.34 58.94 427,843 +0.62(+1.06%)
Jul 09, 2021 57.15 58.39 56.94 58.32 389,098 +2.21(+3.94%)
Jul 08, 2021 56.11 56.73 55.57 56.11 1,256,188 -1.12(-1.96%)
Jul 07, 2021 56.91 57.58 56.73 57.23 1,017,091 -0.25(-0.43%)
Jul 06, 2021 58.76 58.76 57.13 57.47 448,942 -1.47(-2.49%)
Jul 02, 2021 59.24 59.25 58.71 58.94 226,404 -0.32(-0.54%)
Jul 01, 2021 58.98 59.27 58.70 59.26 748,918 +0.61(+1.04%)
Jun 30, 2021 58.07 58.80 58.04 58.65 859,444 +0.34(+0.58%)
Jun 29, 2021 59.15 59.57 58.08 58.31 3,057,765 -0.56(-0.94%)
Jun 28, 2021 59.34 59.34 58.37 58.86 1,790,164 -0.70(-1.18%)
Jun 25, 2021 59.09 59.72 58.55 59.57 757,449 +0.93(+1.58%)
Jun 24, 2021 58.10 58.79 57.66 58.64 1,360,137 +0.88(+1.53%)
Jun 23, 2021 57.64 58.06 57.45 57.75 2,034,754 +0.33(+0.57%)
Jun 22, 2021 57.53 57.74 56.66 57.43 2,010,712 +0.06(+0.11%)
Jun 21, 2021 56.23 57.39 56.22 57.36 1,714,167 +1.59(+2.86%)
Jun 18, 2021 56.28 56.58 55.48 55.77 2,126,687 -1.39(-2.42%)
Jun 17, 2021 60.66 60.66 57.13 57.15 9,579,946 -2.99(-4.97%)
Jun 16, 2021 59.47 60.58 58.74 60.14 1,897,670 +0.27(+0.45%)
Jun 15, 2021 59.45 60.13 59.16 59.87 2,930,121 +0.41(+0.69%)
Jun 14, 2021 60.30 60.49 59.10 59.46 905,736 -0.97(-1.60%)
Jun 11, 2021 60.31 60.68 60.13 60.43 232,905 +0.30(+0.50%)
Jun 10, 2021 62.06 62.16 60.13 60.13 356,158 -1.13(-1.85%)
Jun 09, 2021 61.75 61.75 61.08 61.26 245,183 -1.01(-1.61%)
Jun 08, 2021 62.10 62.45 61.35 62.27 252,842 -0.22(-0.35%)
Jun 07, 2021 62.85 62.85 62.24 62.49 315,788 -0.12(-0.19%)
Jun 04, 2021 62.85 62.89 62.02 62.61 760,609 -0.19(-0.30%)
Jun 03, 2021 62.61 63.30 62.41 62.80 455,715 +0.13(+0.20%)
Jun 02, 2021 63.18 63.22 62.40 62.67 191,705 -0.38(-0.60%)
Jun 01, 2021 63.14 63.38 62.72 63.05 480,344 +0.55(+0.88%)
May 28, 2021 62.64 62.64 61.75 62.50 388,052 +0.04(+0.06%)
May 27, 2021 62.39 62.75 61.97 62.46 448,011 +0.91(+1.47%)
May 26, 2021 61.49 61.80 60.87 61.55 820,864 +0.38(+0.62%)
May 25, 2021 62.13 62.78 61.08 61.17 350,768 -0.82(-1.33%)
May 24, 2021 62.11 62.23 61.58 62.00 231,199 +0.18(+0.29%)
May 21, 2021 61.19 62.21 61.19 61.82 213,941 +0.90(+1.47%)
May 20, 2021 61.07 61.36 60.41 60.92 378,810 -0.21(-0.34%)
May 19, 2021 61.01 61.21 60.04 61.13 810,764 -0.63(-1.03%)
May 18, 2021 62.89 63.07 61.69 61.76 4,564,749 -1.12(-1.79%)
May 17, 2021 62.22 62.89 61.90 62.89 455,037 +0.40(+0.64%)
May 14, 2021 61.79 62.58 61.63 62.49 384,508 +1.01(+1.63%)
May 13, 2021 59.86 61.82 59.82 61.48 473,335 +1.35(+2.24%)
May 12, 2021 61.88 62.25 60.01 60.13 871,096 -1.05(-1.72%)
May 11, 2021 61.46 62.31 60.74 61.18 709,095 -0.71(-1.14%)
May 10, 2021 62.39 62.87 61.80 61.89 759,657 -0.03(-0.04%)
May 07, 2021 60.74 62.00 60.44 61.92 860,146 +0.28(+0.46%)
May 06, 2021 61.18 61.72 60.56 61.64 441,579 +0.60(+0.98%)
May 05, 2021 60.54 61.23 59.85 61.04 1,682,140 +0.63(+1.05%)
May 04, 2021 59.27 60.40 58.66 60.40 740,784 +0.85(+1.43%)
May 03, 2021 59.93 60.14 59.16 59.55 1,086,770 +0.11(+0.18%)
Apr 30, 2021 59.70 60.02 59.35 59.44 200,747 -0.68(-1.13%)
Apr 29, 2021 59.51 60.17 59.49 60.12 311,633 +1.12(+1.90%)
Apr 28, 2021 58.78 59.18 58.70 59.00 478,901 +0.44(+0.76%)
Apr 27, 2021 58.01 58.60 57.88 58.56 1,296,734 +0.54(+0.94%)
Apr 26, 2021 57.71 58.41 57.66 58.01 756,767 +0.65(+1.14%)
Apr 23, 2021 55.71 57.65 55.59 57.36 5,898,203 +1.57(+2.81%)
Apr 22, 2021 56.59 56.59 55.71 55.79 562,105 -0.81(-1.42%)
Apr 21, 2021 55.24 56.61 54.74 56.60 1,231,131 +1.13(+2.04%)
Apr 20, 2021 56.80 56.81 55.28 55.47 762,323 -1.67(-2.92%)
Apr 19, 2021 57.29 57.68 56.89 57.14 339,229 -0.25(-0.44%)
Apr 16, 2021 57.58 57.87 56.99 57.39 334,358 +0.29(+0.51%)
Apr 15, 2021 57.91 57.91 56.30 57.10 1,251,546 -0.53(-0.91%)
Apr 14, 2021 56.66 58.08 56.56 57.62 498,294 +0.75(+1.32%)
Apr 13, 2021 57.56 57.56 56.55 56.87 427,731 -0.89(-1.54%)
Apr 12, 2021 57.51 57.86 57.47 57.76 3,104,925 +0.32(+0.55%)
Apr 09, 2021 57.25 57.56 56.95 57.44 504,187 +0.56(+0.99%)
Apr 08, 2021 56.79 56.94 55.88 56.88 802,497 -0.03(-0.05%)
Apr 07, 2021 56.89 57.19 56.57 56.91 256,325 +0.19(+0.34%)
Apr 06, 2021 56.67 56.98 56.22 56.72 297,035 -0.11(-0.19%)
Apr 05, 2021 57.23 57.51 56.55 56.83 530,212 +0.29(+0.51%)
Apr 01, 2021 55.82 56.56 55.82 56.54 259,713 +0.49(+0.87%)
Mar 31, 2021 56.45 56.72 55.89 56.05 323,483 -0.44(-0.79%)
Mar 30, 2021 55.70 56.78 55.70 56.49 1,816,870 +1.11(+2.01%)
Mar 29, 2021 55.62 56.03 54.66 55.38 1,323,859 -1.30(-2.29%)
Mar 26, 2021 56.36 56.75 55.79 56.67 2,766,628 +1.06(+1.91%)
Mar 25, 2021 53.85 55.72 53.42 55.61 7,915,472 +1.62(+3.00%)
Mar 24, 2021 54.50 55.39 53.99 53.99 753,865 -0.07(-0.13%)
Mar 23, 2021 54.64 55.24 53.82 54.07 659,909 -1.07(-1.94%)
Mar 22, 2021 56.03 56.03 54.84 55.13 524,280 -1.29(-2.29%)
Mar 19, 2021 56.76 57.00 55.57 56.43 1,593,845 -0.96(-1.68%)
Mar 18, 2021 57.51 59.03 57.10 57.39 1,333,041 +0.65(+1.14%)
Mar 17, 2021 56.68 57.26 55.99 56.74 1,306,471 +0.60(+1.08%)
Mar 16, 2021 56.64 56.64 55.51 56.14 1,270,362 -0.73(-1.28%)
Mar 15, 2021 57.73 57.73 56.18 56.87 3,411,069 -0.58(-1.00%)
Mar 12, 2021 57.34 57.68 57.02 57.45 341,910 +1.08(+1.92%)
Mar 11, 2021 56.33 56.93 55.80 56.36 437,251 -0.08(-0.14%)
Mar 10, 2021 55.19 56.56 55.12 56.45 777,245 +1.35(+2.45%)
Mar 09, 2021 55.63 56.04 54.36 55.09 734,720 -1.06(-1.89%)
Mar 08, 2021 55.79 56.90 55.39 56.16 892,605 +1.09(+1.98%)
Mar 05, 2021 55.18 55.52 53.15 55.07 3,157,515 +0.94(+1.73%)
Mar 04, 2021 54.75 55.22 53.06 54.13 1,321,923 -0.58(-1.05%)
Mar 03, 2021 54.47 55.82 54.43 54.71 5,409,694 +0.59(+1.10%)
Mar 02, 2021 54.39 54.76 54.10 54.11 551,300 -0.39(-0.71%)
Mar 01, 2021 53.91 54.88 53.80 54.50 541,024 +1.77(+3.35%)
Feb 26, 2021 53.78 53.99 52.43 52.73 852,779 -1.41(-2.60%)
Feb 25, 2021 56.34 56.36 54.00 54.14 1,117,193 -1.56(-2.80%)
Feb 24, 2021 54.47 55.79 54.38 55.70 2,642,827 +1.50(+2.76%)
Feb 23, 2021 54.06 54.35 53.54 54.20 1,389,866 +0.54(+1.01%)
Feb 22, 2021 52.85 53.99 52.75 53.66 448,938 +0.72(+1.36%)
Feb 19, 2021 52.14 53.09 52.14 52.94 228,310 +1.22(+2.35%)
Feb 18, 2021 51.72 52.15 51.20 51.72 515,083 -0.43(-0.83%)
Feb 17, 2021 51.67 52.42 51.44 52.16 1,229,670 +0.19(+0.36%)
Feb 16, 2021 51.16 52.17 50.99 51.97 2,329,314 +1.56(+3.09%)
Feb 12, 2021 49.87 50.65 49.87 50.41 768,134 +0.56(+1.12%)
Feb 11, 2021 50.28 50.45 49.32 49.85 1,154,081 -0.36(-0.72%)
Feb 10, 2021 50.33 50.75 49.96 50.21 326,139 -0.01(-0.02%)
Feb 09, 2021 50.05 50.31 49.61 50.22 277,343 +0.05(+0.09%)
Feb 08, 2021 49.65 50.17 49.58 50.17 426,621 +0.77(+1.55%)
Feb 05, 2021 49.78 50.03 49.23 49.41 427,332 +0.02(+0.04%)
Feb 04, 2021 48.18 49.44 48.18 49.39 3,928,478 +1.44(+3.01%)
Feb 03, 2021 47.13 47.95 46.99 47.95 1,854,543 +0.89(+1.90%)
Feb 02, 2021 46.54 47.49 46.34 47.05 477,892 +1.18(+2.57%)
Feb 01, 2021 45.73 45.94 45.33 45.87 754,658 +0.53(+1.17%)
Jan 29, 2021 46.42 46.77 45.17 45.34 2,973,358 -1.12(-2.41%)
Jan 28, 2021 46.25 46.89 45.86 46.46 524,881 +0.96(+2.10%)
Jan 27, 2021 46.18 46.40 45.38 45.50 3,624,195 -1.65(-3.50%)
Jan 26, 2021 47.93 48.10 47.13 47.15 599,070 -0.52(-1.10%)
Jan 25, 2021 47.71 47.74 46.77 47.68 659,206 -0.47(-0.97%)
Jan 22, 2021 47.73 48.27 47.73 48.14 181,938 -0.11(-0.22%)
Jan 21, 2021 48.92 48.98 48.06 48.25 323,826 -0.68(-1.38%)
Jan 20, 2021 49.89 49.89 48.65 48.93 401,860 -0.90(-1.81%)
Jan 19, 2021 49.94 50.01 49.33 49.83 638,891 +0.23(+0.47%)
Jan 15, 2021 50.22 50.43 49.33 49.60 614,263 -1.65(-3.22%)
Jan 14, 2021 50.78 51.52 50.48 51.24 498,565 +0.87(+1.74%)
Jan 13, 2021 50.55 50.63 49.91 50.37 533,560 -0.23(-0.46%)
Jan 12, 2021 50.21 50.88 49.97 50.60 564,646 +0.75(+1.50%)
Jan 11, 2021 48.85 49.87 48.46 49.86 1,731,039 +0.56(+1.13%)
Jan 08, 2021 49.95 49.95 48.56 49.30 2,160,294 -0.45(-0.91%)
Jan 07, 2021 49.75 50.49 49.43 49.75 5,439,010 +1.19(+2.45%)
Jan 06, 2021 46.85 49.06 46.85 48.56 1,717,956 +3.10(+6.82%)
Jan 05, 2021 44.89 45.78 44.79 45.46 310,192 +0.48(+1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.